Mercado fechará em 1 h 56 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.075,10-84,43 (-2,67%)
A partir de 1:04PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3350.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C033500002021-02-25 12:46PM EST2021-02-260.620.600.72-0.38-38.00%4921,75553.15%
AMZN210305C033500002021-02-25 12:40PM EST2021-03-055.004.705.00-2.30-31.51%2801,14935.78%
AMZN210312C033500002021-02-25 12:11PM EST2021-03-1212.0012.3012.70-6.00-33.33%2614133.97%
AMZN210319C033500002021-02-25 12:42PM EST2021-03-1921.8721.4521.85-6.83-23.80%1762,10333.57%
AMZN210326C033500002021-02-25 11:14AM EST2021-03-2636.7530.5031.30-2.06-5.31%196133.45%
AMZN210401C033500002021-02-25 12:24PM EST2021-04-0139.0039.0540.20-9.10-18.92%49733.71%
AMZN210416C033500002021-02-25 12:33PM EST2021-04-1656.7757.7558.65-12.23-17.72%591,29333.42%
AMZN210521C033500002021-02-25 9:37AM EST2021-05-21134.90112.80114.50+6.05+4.70%119536.37%
AMZN210618C033500002021-02-25 12:06PM EST2021-06-18144.30142.30144.50-12.00-7.68%71,60436.25%
AMZN210716C033500002021-02-23 12:26PM EST2021-07-16187.75166.05168.50+0.30+0.16%18635.76%
AMZN210820C033500002021-02-24 3:56PM EST2021-08-20217.00204.65207.10-11.20-4.91%68736.68%
AMZN210917C033500002021-02-25 9:52AM EST2021-09-17232.25223.45227.15-29.43-11.25%311836.30%
AMZN211015C033500002021-02-25 12:32PM EST2021-10-15242.50243.50246.55-19.15-7.32%31936.05%
AMZN211119C033500002021-02-24 11:20AM EST2021-11-19301.46271.90274.950.00-13236.34%
AMZN211217C033500002021-02-22 12:57PM EST2021-12-17333.75287.15291.550.00-134136.09%
AMZN220121C033500002021-02-25 12:40PM EST2022-01-21305.80307.65309.70-20.13-6.18%2042835.69%
AMZN230120C033500002021-02-24 10:03AM EST2023-01-20490.10488.55496.40-18.02-3.55%128635.66%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P033500002021-02-24 2:51PM EST2021-02-26213.82240.80248.65+24.42+12.89%92560.00%
AMZN210305P033500002021-02-25 12:10PM EST2021-03-05245.75244.60252.55+43.75+21.66%72760.00%
AMZN210312P033500002021-02-24 2:40PM EST2021-03-12209.55250.20260.450.00-1770.00%
AMZN210319P033500002021-02-25 12:33PM EST2021-03-19271.50265.80267.70+48.62+21.81%67240.00%
AMZN210326P033500002021-02-24 11:42AM EST2021-03-26233.56274.45278.100.00-21917.87%
AMZN210401P033500002021-02-19 3:46PM EST2021-04-01226.00279.00289.000.00-1223.37%
AMZN210416P033500002021-02-25 9:30AM EST2021-04-16269.45300.40303.05+3.48+1.31%355824.67%
AMZN210521P033500002021-02-24 10:50AM EST2021-05-21332.30354.70357.800.00-14030.51%
AMZN210618P033500002021-02-23 3:13PM EST2021-06-18339.85381.55383.95+3.56+1.06%11,11230.74%
AMZN210716P033500002021-02-24 2:49PM EST2021-07-16372.59403.75407.450.00-310030.85%
AMZN210820P033500002021-02-22 9:30AM EST2021-08-20387.05442.35446.100.00-14532.37%
AMZN210917P033500002021-02-24 12:34PM EST2021-09-17425.37459.10462.800.00-37931.96%
AMZN211015P033500002021-01-06 1:52PM EST2021-10-15476.75369.10372.700.00-10520.25%
AMZN211119P033500002021-02-24 3:37PM EST2021-11-19476.60501.35506.700.00-41132.22%
AMZN211217P033500002021-02-24 2:14PM EST2021-12-17494.32516.25520.550.00-1231.93%
AMZN220121P033500002021-02-23 2:52PM EST2022-01-21506.35531.50536.600.00-2423931.58%
AMZN230120P033500002021-02-08 10:44AM EST2023-01-20621.10685.80694.650.00-131731.17%